ASR Nederland NV (ASRNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	364.071	0,97%	40,43	40,25	40,93	40,67
18-05-2023	375.758	1,46%	39,81	39,74	40,28	40,28
17-05-2023	298.696	-0,25%	39,59	39,46	40,07	39,70
16-05-2023	249.380	0,13%	39,58	39,53	39,97	39,80
15-05-2023	292.728	1,40%	39,38	39,35	39,92	39,75
12-05-2023	313.948	1,06%	39,00	38,80	39,33	39,20
11-05-2023	377.886	0,49%	38,70	38,34	38,96	38,79
10-05-2023	373.796	-1,15%	39,12	38,52	39,42	38,60
09-05-2023	292.743	-0,89%	39,32	38,83	39,46	39,05
08-05-2023	239.256	0,41%	39,22	39,19	39,58	39,40
05-05-2023	379.493	2,21%	38,73	38,72	39,31	39,24
04-05-2023	506.228	-3,23%	39,64	38,24	39,64	38,39
03-05-2023	466.265	1,33%	39,36	39,20	39,89	39,67
02-05-2023	334.680	-1,73%	39,85	39,15	40,06	39,15
01-05-2023	405.464	0,91%	39,58	39,14	40,14	39,84
28-04-2023	405.464	0,91%	39,58	39,14	40,14	39,84
27-04-2023	349.694	-0,28%	39,39	38,93	39,66	39,48
26-04-2023	562.105	0,51%	39,29	38,96	39,61	39,59
25-04-2023	342.735	-1,01%	40,03	39,19	40,03	39,39
24-04-2023	319.514	0,48%	39,45	39,33	39,80	39,79
21-04-2023	376.270	-0,75%	39,80	39,49	40,14	39,60
20-04-2023	401.921	0,40%	39,88	39,46	40,05	39,90
19-04-2023	413.229	1,22%	39,40	39,23	39,89	39,74
18-04-2023	378.828	1,13%	38,98	38,96	39,60	39,26
17-04-2023	476.969	-1,47%	39,56	38,72	39,68	38,82
14-04-2023	527.231	-0,30%	39,63	39,12	39,68	39,40
13-04-2023	696.513	1,73%	38,76	38,69	39,62	39,52
12-04-2023	487.690	-1,02%	39,22	38,79	39,35	38,85
11-04-2023	914.136	3,59%	40,25	39,06	40,40	39,25
10-04-2023	449.445	2,32%	37,18	37,10	37,93	37,89
06-04-2023	449.445	2,32%	37,18	37,10	37,93	37,89
05-04-2023	501.450	-1,52%	37,80	36,99	37,93	37,03
04-04-2023	847.998	1,62%	37,65	37,52	38,52	37,60
03-04-2023	755.754	0,71%	36,95	36,75	37,37	37,00
31-03-2023	565.727	-0,08%	36,85	36,17	36,93	36,74
30-03-2023	546.238	1,41%	36,73	36,49	37,04	36,77
29-03-2023	640.955	1,31%	35,95	35,63	36,26	36,26
28-03-2023	1.101.566	-1,49%	36,69	35,18	36,83	35,79
27-03-2023	701.510	0,30%	36,87	35,95	37,06	36,33
24-03-2023	1.208.336	-2,24%	36,99	35,39	36,99	36,22
23-03-2023	790.788	-1,36%	37,46	36,58	37,53	37,05
22-03-2023	674.992	-1,88%	38,19	37,26	38,28	37,56
21-03-2023	874.882	2,66%	37,72	37,70	38,51	38,28
20-03-2023	1.407.697	3,27%	35,52	34,71	37,42	37,29
17-03-2023	3.694.320	-3,60%	37,56	36,11	38,18	36,11
16-03-2023	927.573	3,37%	37,41	36,12	37,72	37,46
15-03-2023	1.591.871	-6,16%	38,74	35,67	38,82	36,24
14-03-2023	1.469.664	-2,84%	39,37	38,18	39,55	38,62
13-03-2023	1.140.979	-6,18%	42,41	39,70	42,41	39,75
10-03-2023	657.045	-2,73%	42,95	42,03	42,95	42,37
09-03-2023	422.216	-0,46%	43,82	43,53	44,00	43,56
08-03-2023	564.565	1,32%	43,00	42,91	43,84	43,76
07-03-2023	551.445	-0,71%	43,60	43,19	43,65	43,19
06-03-2023	438.747	-0,53%	43,81	43,50	43,90	43,50
03-03-2023	528.283	0,48%	43,25	43,25	43,97	43,73
02-03-2023	555.009	0,44%	43,33	42,95	43,52	43,52
01-03-2023	505.952	0,63%	43,04	43,03	43,66	43,33
28-02-2023	1.171.212	1,29%	42,31	42,22	43,15	43,06
27-02-2023	488.596	1,41%	42,05	42,05	42,60	42,51
24-02-2023	463.779	-0,50%	42,24	41,48	42,27	41,92
23-02-2023	467.726	-0,85%	42,55	42,10	42,66	42,13
22-02-2023	676.264	-1,12%	43,00	42,03	43,76	42,49
21-02-2023	409.696	-0,44%	43,20	42,74	43,48	42,97
20-02-2023	253.098	0,35%	43,13	42,99	43,34	43,16
17-02-2023	359.417	-0,72%	43,14	42,98	43,35	43,01
16-02-2023	481.406	1,69%	42,78	42,71	43,33	43,32
15-02-2023	266.113	0,90%	42,21	42,04	42,62	42,60
14-02-2023	232.797	-0,57%	42,67	42,17	42,80	42,22
13-02-2023	274.820	0,09%	42,46	42,26	42,60	42,46
10-02-2023	394.626	-1,12%	42,93	42,09	42,95	42,42
09-02-2023	399.519	0,56%	42,81	42,66	43,46	42,90
08-02-2023	359.179	0,78%	42,60	42,38	42,90	42,66
07-02-2023	391.013	-0,05%	42,51	42,08	42,51	42,33
06-02-2023	451.184	-1,67%	43,07	42,23	43,07	42,35
03-02-2023	335.751	0,23%	42,90	42,71	43,12	43,07
02-02-2023	689.843	-1,15%	43,47	42,97	43,54	42,97
01-02-2023	359.389	0,21%	43,44	43,32	43,65	43,47
31-01-2023	395.929	-0,25%	43,50	43,11	43,62	43,38
30-01-2023	376.870	0,32%	43,17	42,98	43,57	43,49
27-01-2023	317.331	0,39%	43,26	43,16	43,60	43,35
26-01-2023	370.680	0,63%	42,97	42,89	43,24	43,18
25-01-2023	475.356	0,16%	42,89	42,36	43,13	42,91
24-01-2023	576.546	-0,14%	43,12	42,68	43,17	42,84
23-01-2023	473.471	0,09%	42,91	42,77	43,25	42,90
20-01-2023	390.093	1,71%	42,35	42,30	43,05	42,86
19-01-2023	469.626	1,10%	41,50	41,46	42,30	42,14
18-01-2023	498.802	-0,19%	41,83	41,40	41,96	41,68
17-01-2023	370.507	-0,33%	41,84	41,64	42,05	41,76
16-01-2023	309.571	-0,10%	42,20	41,90	42,35	41,90
13-01-2023	530.024	-1,76%	42,57	41,90	42,75	41,94
12-01-2023	734.278	-0,16%	42,33	41,79	43,04	42,69
11-01-2023	468.806	-0,93%	43,25	42,57	43,25	42,76
10-01-2023	719.219	1,67%	42,16	42,16	43,30	43,16
09-01-2023	526.836	-0,24%	42,75	42,18	42,84	42,45
06-01-2023	622.943	0,78%	42,20	41,88	42,67	42,55
05-01-2023	627.689	-2,63%	43,36	42,17	43,40	42,22
04-01-2023	855.135	-3,47%	44,91	43,29	44,91	43,36
03-01-2023	445.706	0,72%	44,58	44,49	45,14	44,92
02-01-2023	178.676	0,56%	44,65	44,37	44,65	44,60
30-12-2022	205.810	-0,07%	44,00	44,00	44,67	44,35